日本空港ビルデングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 5,360 | 5,380 | 5,260 | 5,260 | -90 | -1.7% | 275,900 |
| 2022/02/28 | 5,290 | 5,410 | 5,270 | 5,350 | +60 | +1.1% | 265,800 |
| 2022/02/25 | 5,240 | 5,340 | 5,210 | 5,290 | +80 | +1.5% | 298,400 |
| 2022/02/24 | 5,360 | 5,380 | 5,080 | 5,210 | -190 | -3.5% | 457,800 |
| 2022/02/22 | 5,450 | 5,500 | 5,320 | 5,400 | -150 | -2.7% | 237,700 |
| 2022/02/21 | 5,380 | 5,560 | 5,340 | 5,550 | +10 | +0.2% | 282,700 |
| 2022/02/18 | 5,620 | 5,660 | 5,510 | 5,540 | -160 | -2.8% | 330,400 |
| 2022/02/17 | 5,720 | 5,770 | 5,630 | 5,700 | +40 | +0.7% | 454,600 |
| 2022/02/16 | 5,610 | 5,750 | 5,580 | 5,660 | +220 | +4% | 397,500 |
| 2022/02/15 | 5,410 | 5,530 | 5,340 | 5,440 | +40 | +0.7% | 393,200 |
| 2022/02/14 | 5,420 | 5,490 | 5,310 | 5,400 | -30 | -0.6% | 520,900 |
| 2022/02/10 | 5,600 | 5,650 | 5,380 | 5,430 | -120 | -2.2% | 595,800 |
| 2022/02/09 | 5,550 | 5,600 | 5,480 | 5,550 | +60 | +1.1% | 533,700 |
| 2022/02/08 | 5,300 | 5,540 | 5,300 | 5,490 | +230 | +4.4% | 584,000 |
| 2022/02/07 | 5,300 | 5,360 | 5,230 | 5,260 | -80 | -1.5% | 374,900 |
| 2022/02/04 | 4,960 | 5,410 | 4,935 | 5,340 | +370 | +7.4% | 740,600 |
| 2022/02/03 | 5,050 | 5,170 | 4,945 | 4,970 | -210 | -4.1% | 441,600 |
| 2022/02/02 | 5,030 | 5,190 | 5,010 | 5,180 | +225 | +4.5% | 450,600 |
| 2022/02/01 | 4,995 | 5,040 | 4,890 | 4,955 | +15 | +0.3% | 261,600 |
| 2022/01/31 | 4,945 | 4,990 | 4,885 | 4,940 | -30 | -0.6% | 200,100 |
| 2022/01/28 | 4,840 | 4,970 | 4,820 | 4,970 | +175 | +3.6% | 282,400 |
| 2022/01/27 | 4,900 | 5,000 | 4,765 | 4,795 | -65 | -1.3% | 426,200 |
| 2022/01/26 | 4,900 | 4,905 | 4,775 | 4,860 | +5 | +0.1% | 208,700 |
| 2022/01/25 | 4,900 | 4,905 | 4,730 | 4,855 | -55 | -1.1% | 314,300 |
| 2022/01/24 | 5,040 | 5,060 | 4,890 | 4,910 | -130 | -2.6% | 432,000 |
| 2022/01/21 | 4,765 | 5,040 | 4,760 | 5,040 | +240 | +5% | 628,200 |
| 2022/01/20 | 4,720 | 4,820 | 4,640 | 4,800 | +35 | +0.7% | 341,700 |
| 2022/01/19 | 4,680 | 4,890 | 4,670 | 4,765 | +15 | +0.3% | 487,200 |
| 2022/01/18 | 4,720 | 4,775 | 4,630 | 4,750 | +100 | +2.2% | 443,900 |
| 2022/01/17 | 4,655 | 4,755 | 4,610 | 4,650 | -5 | -0.1% | 233,900 |
| 2022/01/14 | 4,855 | 4,855 | 4,480 | 4,655 | -220 | -4.5% | 894,200 |
| 2022/01/13 | 4,860 | 4,920 | 4,830 | 4,875 | -20 | -0.4% | 333,700 |
| 2022/01/12 | 4,810 | 4,935 | 4,810 | 4,895 | +135 | +2.8% | 426,500 |
| 2022/01/11 | 4,625 | 4,770 | 4,560 | 4,760 | +230 | +5.1% | 665,300 |
| 2022/01/07 | 4,615 | 4,665 | 4,475 | 4,530 | -45 | -1% | 309,200 |
| 2022/01/06 | 4,750 | 4,775 | 4,560 | 4,575 | -250 | -5.2% | 483,600 |
| 2022/01/05 | 4,855 | 4,865 | 4,780 | 4,825 | -25 | -0.5% | 184,600 |
| 2022/01/04 | 4,870 | 4,870 | 4,760 | 4,850 | +50 | +1% | 210,800 |
| 2021/12/30 | 4,755 | 4,825 | 4,725 | 4,800 | -10 | -0.2% | 149,700 |
| 2021/12/29 | 4,835 | 4,870 | 4,785 | 4,810 | -10 | -0.2% | 136,700 |
| 2021/12/28 | 4,765 | 4,850 | 4,755 | 4,820 | +80 | +1.7% | 190,800 |
| 2021/12/27 | 4,745 | 4,760 | 4,700 | 4,740 | -10 | -0.2% | 143,900 |
| 2021/12/24 | 4,800 | 4,880 | 4,745 | 4,750 | -90 | -1.9% | 227,100 |
| 2021/12/23 | 4,880 | 4,880 | 4,800 | 4,840 | +30 | +0.6% | 167,800 |
| 2021/12/22 | 4,780 | 4,865 | 4,740 | 4,810 | +100 | +2.1% | 299,600 |
| 2021/12/21 | 4,720 | 4,810 | 4,635 | 4,710 | +110 | +2.4% | 267,100 |
| 2021/12/20 | 4,700 | 4,755 | 4,600 | 4,600 | -135 | -2.9% | 451,200 |
| 2021/12/17 | 4,875 | 4,900 | 4,715 | 4,735 | -210 | -4.2% | 495,500 |
| 2021/12/16 | 4,860 | 4,990 | 4,850 | 4,945 | +100 | +2.1% | 240,700 |
| 2021/12/15 | 4,675 | 4,865 | 4,665 | 4,845 | +130 | +2.8% | 252,100 |
801～
850
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「空港ビル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 空港ビル | 443,500円 | +11.1% | +7.8% | 2.03% | 16.80倍 | 2.20倍 |
|
羽田空港国内・国際ターミナルビルの家主。家賃、施設利用収入と、羽田、成田の免税店運営が柱 |
| 飯田ＧＨＤ | 199,300円 | +8.1% | +3.6% | 4.52% | 10.80倍 | 0.56倍 |
|
戸建て分譲住宅のガリバー、全国シェア３割。パワービルダー６社が１３年に経営統合して発足 |
| 東建物 | 254,200円 | +8.5% | +3.2% | 3.82% | 9.62倍 | 0.99倍 |
|
旧安田系の総合不動産。賃貸ビルとマンションが主力。オフィスや物流など収益物件開発を強化 |
| パーク２４ | 185,000円 | +8.9% | +0.2% | 1.62% | 14.69倍 | 4.04倍 |
|
２４時間無人時間貸し駐車場タイムズを運営。英国、豪州などにも展開。カーシェアが第２の柱に |
| スターツ | 427,000円 | +7.3% | +3.3% | 3.04% | 8.75倍 | 1.18倍 |
|
賃貸住宅の建設、仲介・管理の一体展開に特長。営業店舗は「ピタットハウス」。子会社で出版も |
市場注目の銘柄
チャート関連のコラム
